Linamar Corporation (TSX:LNR)
Canada
· Delayed Price · Currency is CAD 60.00
+2.01 (3.47%)
May 9, 2025, 4:00 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 58.45 | 60.38 | 58.45 | 60.00 | 60.00 | 3.47% | 208,312 |
| May 8, 2025 | 55.90 | 59.02 | 55.67 | 57.99 | 57.99 | 9.25% | 275,000 |
| May 7, 2025 | 52.42 | 53.12 | 51.96 | 53.08 | 53.08 | 1.80% | 83,111 |
| May 6, 2025 | 51.42 | 52.32 | 51.33 | 52.14 | 52.14 | 0.83% | 85,300 |
| May 5, 2025 | 51.97 | 53.00 | 51.54 | 51.71 | 51.71 | -1.11% | 91,432 |
| May 2, 2025 | 52.00 | 52.63 | 51.39 | 52.29 | 52.29 | 2.15% | 92,000 |
| May 1, 2025 | 50.61 | 51.46 | 50.61 | 51.19 | 51.19 | 1.19% | 58,400 |
| Apr 30, 2025 | 49.67 | 50.66 | 48.80 | 50.59 | 50.59 | 0.60% | 89,100 |
| Apr 29, 2025 | 49.91 | 51.12 | 49.91 | 50.29 | 50.29 | -0.38% | 98,600 |
| Apr 28, 2025 | 50.51 | 51.37 | 50.00 | 50.48 | 50.48 | 0.32% | 74,420 |
| Apr 25, 2025 | 50.17 | 51.74 | 50.03 | 50.32 | 50.32 | -0.59% | 125,600 |
| Apr 24, 2025 | 49.65 | 50.94 | 49.24 | 50.62 | 50.62 | 2.68% | 85,925 |
| Apr 23, 2025 | 49.14 | 50.73 | 49.01 | 49.30 | 49.30 | 1.96% | 62,434 |
| Apr 22, 2025 | 47.62 | 48.83 | 47.62 | 48.35 | 48.35 | 1.75% | 52,916 |
| Apr 21, 2025 | 47.87 | 47.94 | 46.61 | 47.52 | 47.52 | -1.31% | 84,000 |
| Apr 17, 2025 | 47.32 | 48.55 | 47.24 | 48.15 | 48.15 | 2.93% | 104,439 |
| Apr 16, 2025 | 48.61 | 48.67 | 46.68 | 46.78 | 46.78 | -3.86% | 105,334 |
| Apr 15, 2025 | 48.35 | 49.09 | 48.10 | 48.66 | 48.66 | 0.93% | 87,200 |
| Apr 14, 2025 | 48.25 | 48.26 | 46.81 | 48.21 | 48.21 | 1.11% | 67,429 |
| Apr 11, 2025 | 46.89 | 47.94 | 46.19 | 47.68 | 47.68 | 0.57% | 89,700 |
| Apr 10, 2025 | 48.00 | 48.25 | 45.89 | 47.41 | 47.41 | -1.70% | 188,610 |
| Apr 9, 2025 | 43.84 | 49.52 | 43.84 | 48.23 | 48.23 | 9.09% | 209,400 |
| Apr 8, 2025 | 46.77 | 47.59 | 43.85 | 44.21 | 44.21 | -4.49% | 164,100 |
| Apr 7, 2025 | 45.02 | 48.35 | 44.58 | 46.29 | 46.29 | -2.61% | 302,400 |
| Apr 4, 2025 | 47.64 | 47.84 | 45.93 | 47.53 | 47.53 | -2.08% | 172,000 |
| Apr 3, 2025 | 49.54 | 51.02 | 47.70 | 48.54 | 48.54 | -6.18% | 279,527 |
| Apr 2, 2025 | 49.91 | 51.77 | 49.69 | 51.74 | 51.74 | 3.85% | 140,400 |
| Apr 1, 2025 | 49.80 | 50.68 | 49.42 | 49.82 | 49.82 | -0.06% | 110,100 |
| Mar 31, 2025 | 49.02 | 50.50 | 48.82 | 49.85 | 49.85 | 0.71% | 188,447 |
| Mar 28, 2025 | 51.07 | 51.10 | 49.45 | 49.50 | 49.50 | -4.11% | 165,700 |
| Mar 27, 2025 | 52.00 | 52.29 | 50.42 | 51.62 | 51.37 | -2.71% | 244,509 |
| Mar 26, 2025 | 52.46 | 53.79 | 52.40 | 53.06 | 52.80 | 1.18% | 184,429 |
| Mar 25, 2025 | 52.41 | 52.70 | 52.25 | 52.44 | 52.19 | -0.15% | 86,700 |
| Mar 24, 2025 | 51.47 | 52.91 | 51.47 | 52.52 | 52.27 | 3.00% | 86,800 |
| Mar 21, 2025 | 50.54 | 51.59 | 50.54 | 50.99 | 50.74 | -0.95% | 347,700 |
| Mar 20, 2025 | 51.26 | 52.04 | 50.82 | 51.48 | 51.23 | 0.47% | 186,702 |
| Mar 19, 2025 | 52.43 | 52.68 | 51.13 | 51.24 | 50.99 | -2.05% | 144,600 |
| Mar 18, 2025 | 53.19 | 53.20 | 51.78 | 52.31 | 52.06 | -1.60% | 137,406 |
| Mar 17, 2025 | 52.06 | 53.28 | 51.91 | 53.16 | 52.90 | 1.96% | 154,300 |
| Mar 14, 2025 | 52.12 | 52.84 | 51.82 | 52.14 | 51.89 | 1.20% | 94,500 |
| Mar 13, 2025 | 51.50 | 52.19 | 50.81 | 51.52 | 51.27 | -0.50% | 235,211 |
| Mar 12, 2025 | 51.65 | 51.96 | 50.34 | 51.78 | 51.53 | 1.07% | 170,937 |
| Mar 11, 2025 | 51.71 | 51.72 | 49.82 | 51.23 | 50.98 | -1.58% | 178,539 |
| Mar 10, 2025 | 52.65 | 52.97 | 51.60 | 52.05 | 51.80 | -2.25% | 131,000 |
| Mar 7, 2025 | 51.98 | 53.40 | 51.79 | 53.25 | 52.99 | 3.10% | 211,200 |
| Mar 6, 2025 | 47.17 | 52.26 | 47.17 | 51.65 | 51.40 | 1.79% | 271,100 |
| Mar 5, 2025 | 48.95 | 51.40 | 48.69 | 50.74 | 50.49 | 4.12% | 363,000 |
| Mar 4, 2025 | 50.23 | 50.35 | 48.38 | 48.73 | 48.49 | -4.54% | 515,500 |
| Mar 3, 2025 | 52.51 | 53.07 | 50.77 | 51.05 | 50.80 | -2.28% | 247,843 |
| Feb 28, 2025 | 53.03 | 53.32 | 51.70 | 52.24 | 51.99 | -1.58% | 232,705 |